Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 15.11 16.15 15.01 15.33 0 -0.10(-0.65%)
Feb 26, 2009 15.79 16.32 15.41 15.43 4,783,606 -0.26(-1.66%)
Feb 25, 2009 15.43 16.14 14.87 15.69 7,571,908 +0.36(+2.35%)
Feb 24, 2009 14.38 15.71 14.18 15.33 7,336,184 +0.86(+5.94%)
Feb 23, 2009 14.90 15.32 14.38 14.47 8,744,392 -0.63(-4.17%)
Feb 20, 2009 14.20 15.45 14.19 15.10 0 +0.18(+1.21%)
Feb 19, 2009 15.05 15.75 14.85 14.92 6,517,252 +0.06(+0.40%)
Feb 18, 2009 15.58 15.83 14.67 14.86 6,856,187 -0.56(-3.63%)
Feb 17, 2009 15.29 15.79 15.12 15.42 6,216,820 -0.35(-2.22%)
Feb 13, 2009 15.81 16.15 15.33 15.77 5,602,380 -0.04(-0.25%)
Feb 12, 2009 15.75 15.85 15.00 15.81 6,538,586 -0.01(-0.06%)
Feb 11, 2009 15.47 16.16 15.16 15.82 6,377,288 +0.43(+2.79%)
Feb 10, 2009 16.01 16.38 15.23 15.39 5,356,698 -0.75(-4.65%)
Feb 09, 2009 15.79 16.38 15.47 16.14 6,471,791 +0.31(+1.96%)
Feb 06, 2009 15.11 15.96 15.08 15.83 9,659,000 +0.76(+5.04%)
Feb 05, 2009 14.97 15.99 14.46 15.07 18,368,484 -0.35(-2.27%)
Feb 04, 2009 16.68 16.86 15.22 15.42 8,895,455 -1.18(-7.11%)
Feb 03, 2009 16.58 16.84 16.00 16.60 7,025,358 +0.10(+0.61%)
Feb 02, 2009 16.40 17.33 16.17 16.50 8,210,202 -0.25(-1.49%)
Jan 30, 2009 17.80 18.16 16.60 16.75 0 -1.16(-6.48%)
Jan 29, 2009 18.77 19.04 17.83 17.91 2,512,318 -1.04(-5.49%)
Jan 28, 2009 18.47 19.36 18.39 18.95 3,659,711 +0.96(+5.34%)
Jan 27, 2009 18.06 18.36 17.43 17.99 3,684,510 -0.02(-0.11%)
Jan 26, 2009 18.30 18.85 17.74 18.01 4,934,117 -0.13(-0.72%)
Jan 23, 2009 17.48 18.65 17.18 18.14 4,119,082 +0.25(+1.40%)
Jan 22, 2009 17.70 18.48 17.44 17.89 4,608,456 -0.05(-0.28%)
Jan 21, 2009 17.98 18.00 17.06 17.94 4,793,919 +0.52(+2.99%)
Jan 20, 2009 19.20 19.30 17.22 17.42 6,238,190 -1.89(-9.79%)
Jan 16, 2009 19.45 19.84 18.69 19.31 0 -0.01(-0.05%)
Jan 15, 2009 18.80 19.74 18.31 19.32 8,295,426 +0.56(+2.99%)
Jan 14, 2009 19.67 19.75 18.74 18.76 6,388,669 -1.54(-7.59%)
Jan 13, 2009 20.58 21.28 19.84 20.30 5,972,762 -0.38(-1.84%)
Jan 12, 2009 20.90 21.38 20.36 20.68 3,551,639 -0.26(-1.24%)
Jan 09, 2009 22.02 22.02 20.86 20.94 4,437,650 -0.99(-4.51%)
Jan 08, 2009 21.78 22.76 20.87 21.93 7,050,441 +0.43(+2.00%)
Jan 07, 2009 21.96 22.07 21.13 21.50 5,266,457 -1.00(-4.44%)
Jan 06, 2009 21.79 22.90 21.00 22.50 5,780,961 +0.98(+4.55%)
Jan 05, 2009 20.32 22.03 20.29 21.52 5,867,496 +1.01(+4.92%)
Jan 02, 2009 19.68 20.68 19.22 20.51 0 +0.81(+4.11%)
Jan 01, 2009 18.55 19.86 18.55 19.70 0 +0.00(+0.00%)
Dec 31, 2008 18.55 19.86 18.55 19.70 3,237,192 +1.01(+5.40%)
Dec 30, 2008 17.88 18.72 17.57 18.69 4,322,240 +0.85(+4.76%)
Dec 29, 2008 18.50 18.60 17.67 17.84 3,367,802 -0.82(-4.39%)
Dec 26, 2008 18.21 18.77 18.00 18.66 1,905,666 +0.24(+1.30%)
Dec 24, 2008 18.07 18.70 17.96 18.42 1,303,002 +0.27(+1.49%)
Dec 23, 2008 18.91 18.94 18.04 18.15 3,788,072 -0.62(-3.30%)
Dec 22, 2008 19.91 20.00 18.38 18.77 6,146,082 -1.15(-5.77%)
Dec 19, 2008 20.92 21.00 19.66 19.92 5,746,599 -0.82(-3.95%)
Dec 18, 2008 21.74 22.25 20.40 20.74 5,488,180 -0.75(-3.49%)
Dec 17, 2008 19.99 22.08 19.68 21.49 5,780,620 +1.22(+6.02%)
Dec 16, 2008 20.33 20.40 19.48 20.27 5,035,787 +0.69(+3.52%)
Dec 15, 2008 20.56 20.66 19.15 19.58 4,669,934 -0.93(-4.53%)
Dec 12, 2008 19.71 20.65 19.71 20.51 4,989,021 -0.04(-0.19%)
Dec 11, 2008 21.78 21.98 20.17 20.55 5,501,032 -1.75(-7.85%)
Dec 10, 2008 21.31 22.43 20.62 22.30 4,369,671 +0.89(+4.16%)
Dec 09, 2008 21.39 22.95 21.20 21.41 4,383,679 -0.41(-1.88%)
Dec 08, 2008 20.87 22.73 20.77 21.82 6,282,699 +1.24(+6.03%)
Dec 05, 2008 19.54 20.80 18.62 20.58 5,994,622 +0.70(+3.52%)
Dec 04, 2008 18.23 21.45 18.23 19.88 10,242,362 +1.38(+7.46%)
Dec 03, 2008 17.45 18.66 16.83 18.50 4,849,973 +1.12(+6.44%)
Dec 02, 2008 16.78 17.91 16.23 17.38 5,361,536 +0.83(+5.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.